Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1990-08-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2005
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2005-12-30 | $3.55 | $3.55 | 110,400 | — | — |
| 2005-12-29 | $3.60 | $3.60 | 124,000 | — | — |
| 2005-12-28 | $3.63 | $3.63 | 42,400 | — | — |
| 2005-12-27 | $3.61 | $3.61 | 196,000 | — | — |
| 2005-12-23 | $3.53 | $3.53 | 67,200 | — | — |
| 2005-12-22 | $3.55 | $3.55 | 71,200 | — | — |
| 2005-12-21 | $3.49 | $3.48 | 74,400 | — | — |
| 2005-12-20 | $3.48 | $3.47 | 213,600 | — | — |
| 2005-12-19 | $3.49 | $3.49 | 69,600 | — | — |
| 2005-12-16 | $3.50 | $3.50 | 368,800 | — | — |
| 2005-12-15 | $3.45 | $3.45 | 100,800 | — | — |
| 2005-12-14 | $3.49 | $3.49 | 87,200 | — | — |
| 2005-12-13 | $3.51 | $3.51 | 69,600 | — | — |
| 2005-12-12 | $3.54 | $3.54 | 145,600 | — | — |
| 2005-12-09 | $3.53 | $3.53 | 254,400 | — | — |
| 2005-12-08 | $3.50 | $3.50 | 122,400 | — | — |
| 2005-12-07 | $3.53 | $3.53 | 453,600 | — | — |
| 2005-12-06 | $3.53 | $3.53 | 154,400 | — | — |
| 2005-12-05 | $3.51 | $3.50 | 40,000 | — | — |
| 2005-12-02 | $3.46 | $3.46 | 199,200 | — | — |
| 2005-12-01 | $3.51 | $3.51 | 132,000 | — | — |
| 2005-11-30 | $3.42 | $3.42 | 76,000 | — | — |
| 2005-11-29 | $3.47 | $3.46 | 48,800 | — | — |
| 2005-11-28 | $3.48 | $3.48 | 37,600 | — | — |
| 2005-11-25 | $3.61 | $3.61 | 62,400 | — | — |
| 2005-11-23 | $3.62 | $3.62 | 53,600 | — | — |
| 2005-11-22 | $3.63 | $3.63 | 80,800 | — | — |
| 2005-11-21 | $3.56 | $3.56 | 41,600 | — | — |
| 2005-11-18 | $3.61 | $3.61 | 41,600 | — | — |
| 2005-11-17 | $3.61 | $3.61 | 31,200 | — | — |
| 2005-11-16 | $3.52 | $3.52 | 86,400 | — | — |
| 2005-11-15 | $3.55 | $3.55 | 27,200 | — | — |
| 2005-11-14 | $3.62 | $3.62 | 60,000 | — | — |
| 2005-11-11 | $3.63 | $3.63 | 281,600 | — | — |
| 2005-11-10 | $3.63 | $3.63 | 111,200 | — | — |
| 2005-11-09 | $3.63 | $3.63 | 71,200 | — | — |
| 2005-11-08 | $3.43 | $3.43 | 24,000 | — | — |
| 2005-11-07 | $3.49 | $3.49 | 60,000 | — | — |
| 2005-11-04 | $3.51 | $3.50 | 163,200 | — | — |
| 2005-11-03 | $3.59 | $3.59 | 172,800 | — | — |
| 2005-11-02 | $3.63 | $3.63 | 260,800 | — | — |
| 2005-11-01 | $3.61 | $3.61 | 96,000 | — | — |
| 2005-10-31 | $3.60 | $3.60 | 165,600 | — | — |
| 2005-10-28 | $3.53 | $3.53 | 175,200 | — | — |
| 2005-10-27 | $3.52 | $3.52 | 71,200 | — | — |
| 2005-10-26 | $3.58 | $3.58 | 71,200 | — | — |
| 2005-10-25 | $3.62 | $3.62 | 68,000 | — | — |
| 2005-10-24 | $3.72 | $3.71 | 90,400 | — | — |
| 2005-10-21 | $3.70 | $3.70 | 86,400 | — | — |
| 2005-10-20 | $3.64 | $3.64 | 105,600 | — | — |
| 2005-10-19 | $3.71 | $3.70 | 556,000 | — | — |
| 2005-10-18 | $3.65 | $3.65 | 230,400 | — | — |
| 2005-10-17 | $3.69 | $3.69 | 109,600 | — | — |
| 2005-10-14 | $3.75 | $3.75 | 23,200 | — | — |
| 2005-10-13 | $3.69 | $3.68 | 51,200 | — | — |
| 2005-10-12 | $3.60 | $3.60 | 64,000 | — | — |
| 2005-10-11 | $3.59 | $3.59 | 105,600 | — | — |
| 2005-10-10 | $3.69 | $3.69 | 80,000 | — | — |
| 2005-10-07 | $3.74 | $3.74 | 60,800 | — | — |
| 2005-10-06 | $3.67 | $3.67 | 130,400 | — | — |
| 2005-10-05 | $3.76 | $3.76 | 84,800 | — | — |
| 2005-10-04 | $3.83 | $3.83 | 107,200 | — | — |
| 2005-10-03 | $3.83 | $3.83 | 113,600 | — | — |
| 2005-09-30 | $3.92 | $3.92 | 374,400 | — | — |
| 2005-09-29 | $3.81 | $3.81 | 194,400 | — | — |
| 2005-09-28 | $3.70 | $3.70 | 243,200 | — | — |
| 2005-09-27 | $3.68 | $3.67 | 45,600 | — | — |
| 2005-09-26 | $3.65 | $3.65 | 127,200 | — | — |
| 2005-09-23 | $3.57 | $3.57 | 22,400 | — | — |
| 2005-09-22 | $3.53 | $3.53 | 60,800 | — | — |
| 2005-09-21 | $3.68 | $3.68 | 62,400 | — | — |
| 2005-09-20 | $3.70 | $3.70 | 64,000 | — | — |
| 2005-09-19 | $3.70 | $3.70 | 67,200 | — | — |
| 2005-09-16 | $3.69 | $3.69 | 398,400 | — | — |
| 2005-09-15 | $3.61 | $3.61 | 58,400 | — | — |
| 2005-09-14 | $3.59 | $3.59 | 35,200 | — | — |
| 2005-09-13 | $3.60 | $3.60 | 19,200 | — | — |
| 2005-09-12 | $3.69 | $3.69 | 76,000 | — | — |
| 2005-09-09 | $3.72 | $3.71 | 52,000 | — | — |
| 2005-09-08 | $3.62 | $3.62 | 45,600 | — | — |
| 2005-09-07 | $3.74 | $3.74 | 17,600 | — | — |
| 2005-09-06 | $3.71 | $3.71 | 34,400 | — | — |
| 2005-09-02 | $3.58 | $3.58 | 21,600 | — | — |
| 2005-09-01 | $3.72 | $3.72 | 64,800 | — | — |
| 2005-08-31 | $3.75 | $3.75 | 109,600 | — | — |
| 2005-08-30 | $3.50 | $3.50 | 47,200 | — | — |
| 2005-08-29 | $3.49 | $3.49 | 52,800 | — | — |
| 2005-08-26 | $3.46 | $3.46 | 70,400 | — | — |
| 2005-08-25 | $3.52 | $3.52 | 30,400 | — | — |
| 2005-08-24 | $3.49 | $3.49 | 34,400 | — | — |
| 2005-08-23 | $3.55 | $3.55 | 45,600 | — | — |
| 2005-08-22 | $3.50 | $3.50 | 37,600 | — | — |
| 2005-08-19 | $3.51 | $3.51 | 33,600 | — | — |
| 2005-08-18 | $3.50 | $3.50 | 52,000 | — | — |
| 2005-08-17 | $3.55 | $3.55 | 28,000 | — | — |
| 2005-08-16 | $3.55 | $3.55 | 180,800 | — | — |
| 2005-08-15 | $3.71 | $3.71 | 62,400 | — | — |
| 2005-08-12 | $3.44 | $3.44 | 139,200 | — | — |
| 2005-08-11 | $3.45 | $3.45 | 110,400 | — | — |
| 2005-08-10 | $3.49 | $3.49 | 32,000 | — | — |
| 2005-08-09 | $3.60 | $3.60 | 9,600 | — | — |
| 2005-08-08 | $3.63 | $3.63 | 47,200 | — | — |
| 2005-08-05 | $3.66 | $3.66 | 37,600 | — | — |
| 2005-08-04 | $3.75 | $3.75 | 83,200 | — | — |
| 2005-08-03 | $3.82 | $3.82 | 60,800 | — | — |
| 2005-08-02 | $3.81 | $3.81 | 112,800 | — | — |
| 2005-08-01 | $3.77 | $3.77 | 112,000 | — | — |
| 2005-07-29 | $3.72 | $3.72 | 69,600 | — | — |
| 2005-07-28 | $3.76 | $3.76 | 85,600 | — | — |
| 2005-07-27 | $3.68 | $3.67 | 120,000 | — | — |
| 2005-07-26 | $3.75 | $3.75 | 136,000 | — | — |
| 2005-07-25 | $3.75 | $3.75 | 212,000 | — | — |
| 2005-07-22 | $3.76 | $3.76 | 230,400 | — | — |
| 2005-07-21 | $3.56 | $3.56 | 127,200 | — | — |
| 2005-07-20 | $3.64 | $3.64 | 230,400 | — | — |
| 2005-07-19 | $3.67 | $3.67 | 352,000 | — | — |
| 2005-07-18 | $3.48 | $3.48 | 40,800 | — | — |
| 2005-07-15 | $3.50 | $3.50 | 86,400 | — | — |
| 2005-07-14 | $3.46 | $3.46 | 48,800 | — | — |
| 2005-07-13 | $3.46 | $3.46 | 90,400 | — | — |
| 2005-07-12 | $3.50 | $3.50 | 24,800 | — | — |
| 2005-07-11 | $3.52 | $3.52 | 193,600 | — | — |
| 2005-07-08 | $3.56 | $3.55 | 104,000 | — | — |
| 2005-07-07 | $3.45 | $3.45 | 118,400 | — | — |
| 2005-07-06 | $3.60 | $3.60 | 66,400 | — | — |
| 2005-07-05 | $3.68 | $3.67 | 161,600 | — | — |
| 2005-07-01 | $3.59 | $3.59 | 221,600 | — | — |
| 2005-06-30 | $3.57 | $3.57 | 42,400 | — | — |
| 2005-06-29 | $3.60 | $3.60 | 97,600 | — | — |
| 2005-06-28 | $3.59 | $3.59 | 180,000 | — | — |
| 2005-06-27 | $3.61 | $3.60 | 549,600 | — | — |
| 2005-06-24 | $3.64 | $3.64 | 1,111,200 | — | — |
| 2005-06-23 | $3.57 | $3.57 | 97,600 | — | — |
| 2005-06-22 | $3.61 | $3.61 | 152,800 | — | — |
| 2005-06-21 | $3.54 | $3.54 | 82,400 | — | — |
| 2005-06-20 | $3.50 | $3.50 | 188,000 | — | — |
| 2005-06-17 | $3.56 | $3.56 | 220,000 | — | — |
| 2005-06-16 | $3.57 | $3.57 | 278,400 | — | — |
| 2005-06-15 | $3.50 | $3.50 | 115,200 | — | — |
| 2005-06-14 | $3.44 | $3.43 | 126,400 | — | — |
| 2005-06-13 | $3.49 | $3.49 | 127,200 | — | — |
| 2005-06-10 | $3.40 | $3.39 | 88,000 | — | — |
| 2005-06-09 | $3.50 | $3.50 | 124,800 | — | — |
| 2005-06-08 | $3.27 | $3.27 | 108,000 | — | — |
| 2005-06-07 | $3.31 | $3.31 | 171,200 | — | — |
| 2005-06-06 | $3.13 | $3.13 | 16,800 | — | — |
| 2005-06-03 | $3.15 | $3.15 | 38,400 | — | — |
| 2005-06-02 | $3.19 | $3.19 | 55,200 | — | — |
| 2005-06-01 | $3.13 | $3.13 | 63,200 | — | — |
| 2005-05-31 | $3.10 | $3.10 | 43,200 | — | — |
| 2005-05-27 | $3.12 | $3.12 | 57,600 | — | — |
| 2005-05-26 | $3.13 | $3.13 | 48,800 | — | — |
| 2005-05-25 | $3.13 | $3.13 | 220,000 | — | — |
| 2005-05-24 | $3.13 | $3.12 | 325,600 | — | — |
| 2005-05-23 | $3.08 | $3.08 | 180,000 | — | — |
| 2005-05-20 | $3.00 | $2.99 | 115,200 | — | — |
| 2005-05-19 | $2.99 | $2.99 | 97,600 | — | — |
| 2005-05-18 | $3.01 | $3.01 | 125,600 | — | — |
| 2005-05-17 | $2.99 | $2.99 | 10,400 | — | — |
| 2005-05-16 | $2.99 | $2.99 | 102,400 | — | — |
| 2005-05-13 | $2.99 | $2.99 | 145,600 | — | — |
| 2005-05-12 | $3.05 | $3.05 | 53,600 | — | — |
| 2005-05-11 | $3.03 | $3.03 | 176,800 | — | — |
| 2005-05-10 | $3.03 | $3.03 | 108,000 | — | — |
| 2005-05-09 | $3.10 | $3.10 | 188,800 | — | — |
| 2005-05-06 | $3.10 | $3.10 | 217,600 | — | — |
| 2005-05-05 | $3.07 | $3.07 | 540,800 | — | — |
| 2005-05-04 | $3.08 | $3.08 | 483,200 | — | — |
| 2005-05-03 | $3.00 | $3.00 | 220,800 | — | — |
| 2005-05-02 | $3.00 | $3.00 | 258,400 | — | — |
| 2005-04-29 | $2.98 | $2.98 | 284,000 | — | — |
| 2005-04-28 | $2.97 | $2.97 | 383,200 | — | — |
| 2005-04-27 | $3.01 | $3.01 | 136,000 | — | — |
| 2005-04-26 | $3.07 | $3.07 | 201,600 | — | — |
| 2005-04-25 | $3.07 | $3.07 | 345,600 | — | — |
| 2005-04-22 | $3.07 | $3.07 | 268,800 | — | — |
| 2005-04-21 | $3.08 | $3.08 | 248,000 | — | — |
| 2005-04-20 | $3.06 | $3.06 | 120,800 | — | — |
| 2005-04-19 | $3.06 | $3.06 | 102,400 | — | — |
| 2005-04-18 | $2.94 | $2.94 | 48,800 | — | — |
| 2005-04-15 | $2.93 | $2.93 | 68,800 | — | — |
| 2005-04-14 | $2.94 | $2.94 | 72,000 | — | — |
| 2005-04-13 | $2.98 | $2.98 | 34,400 | — | — |
| 2005-04-12 | $3.06 | $3.06 | 81,600 | — | — |
| 2005-04-11 | $3.00 | $3.00 | 64,000 | — | — |
| 2005-04-08 | $3.02 | $3.02 | 59,200 | — | — |
| 2005-04-07 | $3.16 | $3.16 | 28,000 | — | — |
| 2005-04-06 | $3.16 | $3.16 | 38,400 | — | — |
| 2005-04-05 | $3.10 | $3.10 | 73,600 | — | — |
| 2005-04-04 | $3.05 | $3.05 | 131,200 | — | — |
| 2005-04-01 | $2.98 | $2.98 | 350,400 | — | — |
| 2005-03-31 | $2.99 | $2.99 | 238,400 | — | — |
| 2005-03-30 | $2.99 | $2.99 | 81,600 | — | — |
| 2005-03-29 | $2.99 | $2.99 | 344,800 | — | — |
| 2005-03-28 | $2.98 | $2.98 | 312,000 | — | — |
| 2005-03-24 | $2.99 | $2.99 | 642,400 | — | — |
| 2005-03-23 | $2.97 | $2.97 | 263,200 | — | — |
| 2005-03-22 | $2.95 | $2.94 | 472,000 | — | — |
| 2005-03-21 | $2.98 | $2.98 | 191,200 | — | — |
| 2005-03-18 | $2.97 | $2.97 | 507,200 | — | — |
| 2005-03-17 | $2.99 | $2.99 | 635,200 | — | — |
| 2005-03-16 | $2.93 | $2.92 | 385,600 | — | — |
| 2005-03-15 | $2.92 | $2.92 | 399,200 | — | — |
| 2005-03-14 | $2.91 | $2.91 | 70,400 | — | — |
| 2005-03-11 | $2.91 | $2.91 | 102,400 | — | — |
| 2005-03-10 | $2.97 | $2.97 | 28,800 | — | — |
| 2005-03-09 | $3.00 | $3.00 | 104,800 | — | — |
| 2005-03-08 | $3.03 | $3.03 | 128,000 | — | — |
| 2005-03-07 | $3.07 | $3.07 | 40,000 | — | — |
| 2005-03-04 | $3.27 | $3.26 | 152,000 | — | — |
| 2005-03-03 | $3.16 | $3.16 | 363,200 | — | — |
| 2005-03-02 | $3.07 | $3.07 | 128,000 | — | — |
| 2005-03-01 | $3.05 | $3.05 | 168,800 | — | — |
| 2005-02-28 | $3.02 | $3.02 | 161,600 | — | — |
| 2005-02-25 | $2.94 | $2.94 | 220,800 | — | — |
| 2005-02-24 | $2.97 | $2.97 | 84,800 | — | — |
| 2005-02-23 | $2.96 | $2.96 | 116,800 | — | — |
| 2005-02-22 | $2.94 | $2.94 | 439,200 | — | — |
| 2005-02-18 | $2.94 | $2.94 | 515,200 | — | — |
| 2005-02-17 | $2.93 | $2.92 | 353,600 | — | — |
| 2005-02-16 | $2.99 | $2.98 | 834,400 | — | — |
| 2005-02-15 | $2.88 | $2.88 | 1,128,800 | — | — |
| 2005-02-14 | $2.92 | $2.92 | 168,000 | — | — |
| 2005-02-11 | $2.95 | $2.95 | 164,000 | — | — |
| 2005-02-10 | $2.95 | $2.95 | 304,800 | — | — |
| 2005-02-09 | $2.92 | $2.92 | 800,000 | — | — |
| 2005-02-08 | $2.86 | $2.86 | 235,200 | — | — |
| 2005-02-07 | $2.87 | $2.87 | 1,062,400 | — | — |
| 2005-02-04 | $2.89 | $2.89 | 1,723,200 | — | — |
| 2005-02-03 | $3.10 | $3.10 | 64,800 | — | — |
| 2005-02-02 | $3.09 | $3.09 | 271,200 | — | — |
| 2005-02-01 | $3.05 | $3.05 | 173,600 | — | — |
| 2005-01-31 | $3.12 | $3.12 | 135,200 | — | — |
| 2005-01-28 | $3.09 | $3.09 | 164,800 | — | — |
| 2005-01-27 | $3.12 | $3.12 | 157,600 | — | — |
| 2005-01-26 | $3.13 | $3.12 | 146,400 | — | — |
| 2005-01-25 | $3.12 | $3.12 | 124,000 | — | — |
| 2005-01-24 | $3.12 | $3.12 | 253,600 | — | — |
| 2005-01-21 | $3.17 | $3.17 | 51,200 | — | — |
| 2005-01-20 | $3.19 | $3.19 | 117,600 | — | — |
| 2005-01-19 | $3.19 | $3.19 | 92,000 | — | — |
| 2005-01-18 | $3.25 | $3.25 | 247,200 | — | — |
| 2005-01-14 | $3.24 | $3.24 | 1,052,800 | — | — |
| 2005-01-13 | $3.64 | $3.64 | 211,200 | — | — |
| 2005-01-12 | $3.68 | $3.68 | 26,400 | — | — |
| 2005-01-11 | $3.69 | $3.69 | 145,600 | — | — |
| 2005-01-10 | $3.61 | $3.61 | 724,000 | — | — |
| 2005-01-07 | $3.49 | $3.49 | 76,800 | — | — |
| 2005-01-06 | $3.51 | $3.51 | 231,200 | — | — |
| 2005-01-05 | $3.52 | $3.51 | 98,400 | — | — |
| 2005-01-04 | $3.43 | $3.43 | 192,000 | — | — |
| 2005-01-03 | $3.43 | $3.43 | 114,400 | — | — |